Kuwer Industries Limited (BOM:530421)
India · Delayed Price · Currency is INR 9.40
-0.45 (-4.57%)
At close: Mar 25, 2026
Kuwer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 10.00 | 8.60 | 9.64 | 9.64 | 2.55% | 623 |
| Mar 25, 2026 | 10.00 | 10.00 | 8.51 | 9.40 | 9.40 | -4.57% | 2,235 |
| Mar 24, 2026 | 9.99 | 10.13 | 9.00 | 9.85 | 9.85 | -3.43% | 6,587 |
| Mar 23, 2026 | 9.01 | 10.50 | 9.00 | 10.20 | 10.20 | 9.21% | 7,159 |
| Mar 20, 2026 | 9.05 | 10.96 | 9.00 | 9.34 | 9.34 | 1.19% | 15,999 |
| Mar 19, 2026 | 9.25 | 9.50 | 8.50 | 9.23 | 9.23 | -0.11% | 8,008 |
| Mar 18, 2026 | 9.00 | 9.24 | 8.97 | 9.24 | 9.24 | - | 1,301 |
| Mar 17, 2026 | 10.95 | 10.95 | 8.75 | 9.24 | 9.24 | 0.98% | 8,469 |
| Mar 16, 2026 | 9.25 | 10.00 | 8.61 | 9.15 | 9.15 | -0.76% | 1,798 |
| Mar 13, 2026 | 9.80 | 10.50 | 8.51 | 9.22 | 9.22 | -1.39% | 8,218 |
| Mar 12, 2026 | 9.25 | 9.75 | 9.20 | 9.35 | 9.35 | 11.84% | 11,664 |
| Mar 11, 2026 | 8.50 | 9.40 | 8.22 | 8.36 | 8.36 | 3.59% | 26,115 |
| Mar 10, 2026 | 8.05 | 8.25 | 7.84 | 8.07 | 8.07 | 5.35% | 15,787 |
| Mar 9, 2026 | 8.40 | 8.60 | 7.66 | 7.66 | 7.66 | -10.62% | 5,777 |
| Mar 6, 2026 | 9.00 | 9.00 | 8.29 | 8.57 | 8.57 | -4.67% | 263 |
| Mar 5, 2026 | 9.00 | 9.00 | 8.70 | 8.99 | 8.99 | -0.11% | 166 |
| Mar 4, 2026 | 9.39 | 9.39 | 7.66 | 9.00 | 9.00 | 7.02% | 11,536 |
| Mar 2, 2026 | 9.50 | 9.50 | 8.01 | 8.41 | 8.41 | -9.08% | 7,191 |
| Feb 27, 2026 | 8.00 | 9.25 | 8.00 | 9.25 | 9.25 | 19.97% | 9,868 |
| Feb 26, 2026 | 8.00 | 8.43 | 7.38 | 7.71 | 7.71 | -7.00% | 6,570 |
| Feb 25, 2026 | 8.03 | 8.30 | 8.00 | 8.29 | 8.29 | 3.11% | 3,327 |
| Feb 24, 2026 | 8.42 | 8.68 | 8.02 | 8.04 | 8.04 | -2.55% | 2,775 |
| Feb 23, 2026 | 8.46 | 8.50 | 8.00 | 8.25 | 8.25 | -2.71% | 12,169 |
| Feb 20, 2026 | 8.02 | 8.48 | 7.76 | 8.48 | 8.48 | 5.34% | 9,159 |
| Feb 19, 2026 | 8.26 | 8.50 | 7.99 | 8.05 | 8.05 | -2.54% | 7,701 |
| Feb 18, 2026 | 8.69 | 8.69 | 8.25 | 8.26 | 8.26 | -3.84% | 2,752 |
| Feb 17, 2026 | 8.60 | 8.97 | 8.39 | 8.59 | 8.59 | -2.39% | 5,832 |
| Feb 16, 2026 | 9.00 | 9.18 | 8.12 | 8.80 | 8.80 | -3.40% | 16,619 |
| Feb 13, 2026 | 9.51 | 9.89 | 8.00 | 9.11 | 9.11 | -5.40% | 27,455 |
| Feb 12, 2026 | 9.30 | 10.48 | 9.30 | 9.63 | 9.63 | 3.22% | 12,533 |
| Feb 11, 2026 | 9.72 | 9.72 | 9.30 | 9.33 | 9.33 | -4.01% | 425 |
| Feb 10, 2026 | 9.07 | 9.74 | 9.07 | 9.72 | 9.72 | 7.52% | 138 |
| Feb 9, 2026 | 9.31 | 9.99 | 8.99 | 9.04 | 9.04 | -4.84% | 2,557 |
| Feb 5, 2026 | 9.81 | 9.81 | 9.50 | 9.50 | 9.50 | -1.25% | 1,356 |
| Feb 4, 2026 | 10.24 | 10.24 | 9.55 | 9.62 | 9.62 | -4.28% | 2,007 |
| Feb 3, 2026 | 9.75 | 10.85 | 9.75 | 10.05 | 10.05 | 0.50% | 989 |
| Feb 2, 2026 | 10.05 | 10.98 | 9.99 | 10.00 | 10.00 | -8.93% | 2,348 |
| Feb 1, 2026 | 10.00 | 11.65 | 8.90 | 10.98 | 10.98 | 12.62% | 22,320 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 790 |
| Jan 29, 2026 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | - | 117 |
| Jan 28, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 5.29% | 394 |
| Jan 27, 2026 | 9.50 | 10.90 | 9.26 | 9.26 | 9.26 | 0.11% | 2,816 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 1.31% | 912 |
| Jan 22, 2026 | 9.05 | 9.50 | 8.50 | 9.13 | 9.13 | -3.89% | 703 |
| Jan 21, 2026 | 9.75 | 10.00 | 9.27 | 9.50 | 9.50 | 2.70% | 1,111 |
| Jan 20, 2026 | 9.90 | 9.90 | 9.00 | 9.25 | 9.25 | -2.32% | 1,670 |
| Jan 19, 2026 | 9.49 | 9.49 | 9.45 | 9.47 | 9.47 | - | 724 |
| Jan 16, 2026 | 9.50 | 9.75 | 9.45 | 9.47 | 9.47 | 2.38% | 3,900 |
| Jan 14, 2026 | 10.20 | 10.20 | 9.00 | 9.25 | 9.25 | -7.78% | 5,894 |
| Jan 13, 2026 | 10.04 | 10.04 | 10.00 | 10.03 | 10.03 | 0.40% | 1,300 |